Ardor Historical Data

ARDR Page 47
Download
Date Close Price change Market cap Trading volume
Jan 4, 2020 $ 0.0395
+2.60%
$ 39.44 million $ 642,877
Jan 3, 2020 $ 0.0385
+4.29%
$ 38.44 million $ 485,265
Jan 2, 2020 $ 0.0369
-3.61%
$ 36.86 million $ 496,249
Jan 1, 2020 $ 0.0383
-0.25%
$ 38.24 million $ 457,069
Dec 31, 2019 $ 0.0384
-1.39%
$ 38.34 million $ 424,041
Dec 30, 2019 $ 0.0389
-2.66%
$ 38.88 million $ 435,253
Dec 29, 2019 $ 0.04
+1.82%
$ 39.94 million $ 382,284
Dec 28, 2019 $ 0.0393
+0.09%
$ 39.27 million $ 383,526
Dec 27, 2019 $ 0.0393
+0.81%
$ 39.23 million $ 339,642
Dec 26, 2019 $ 0.039
-1.67%
$ 38.92 million $ 369,326
Dec 25, 2019 $ 0.0396
-2.98%
$ 39.54 million $ 389,871
Dec 24, 2019 $ 0.0408
-1.10%
$ 40.75 million $ 350,418
Dec 23, 2019 $ 0.0413
-0.93%
$ 41.21 million $ 381,031
Dec 22, 2019 $ 0.0416
+1.66%
$ 41.58 million $ 400,150
Dec 21, 2019 $ 0.041
-2.27%
$ 40.91 million $ 349,805
Dec 20, 2019 $ 0.0419
-1.09%
$ 41.87 million $ 513,042
Dec 19, 2019 $ 0.0424
-4.17%
$ 42.35 million $ 424,194
Dec 18, 2019 $ 0.0442
+6.92%
$ 44.19 million $ 507,840
Dec 17, 2019 $ 0.0414
-4.53%
$ 41.4 million $ 281,079
Dec 16, 2019 $ 0.0434
-3.34%
$ 43.36 million $ 343,134
Dec 15, 2019 $ 0.0449
+1.30%
$ 44.86 million $ 377,379
Dec 14, 2019 $ 0.0443
-3.36%
$ 44.28 million $ 414,617
Dec 13, 2019 $ 0.0459
+0.46%
$ 45.82 million $ 518,279
Dec 12, 2019 $ 0.0457
+0.71%
$ 45.62 million $ 387,144
Dec 11, 2019 $ 0.0452
+0.25%
$ 45.2 million $ 347,949
Dec 10, 2019 $ 0.0451
-5.96%
$ 45.09 million $ 351,081
Dec 9, 2019 $ 0.048
-1.50%
$ 47.96 million $ 353,266
Dec 8, 2019 $ 0.0487
-0.16%
$ 48.62 million $ 399,857
Dec 7, 2019 $ 0.0488
-0.58%
$ 48.71 million $ 424,794
Dec 6, 2019 $ 0.049
+2.38%
$ 48.99 million $ 410,103
Dec 5, 2019 $ 0.0481
+1.55%
$ 48.02 million $ 474,677
Dec 4, 2019 $ 0.0477
-4.01%
$ 47.69 million $ 542,579
Dec 3, 2019 $ 0.0497
-1.71%
$ 49.68 million $ 674,188
Dec 2, 2019 $ 0.0507
-5.45%
$ 50.61 million $ 633,597
Dec 1, 2019 $ 0.0536
+3.40%
$ 53.55 million $ 721,136
Nov 30, 2019 $ 0.0518
-4.14%
$ 51.75 million $ 520,245
Nov 29, 2019 $ 0.0541
+6.25%
$ 54.09 million $ 933,700
Nov 28, 2019 $ 0.0511
-1.84%
$ 51.05 million $ 594,413
Nov 27, 2019 $ 0.0521
+8.34%
$ 52.09 million $ 1.14 million
Nov 26, 2019 $ 0.0481
+8.30%
$ 48.06 million $ 1.34 million
Nov 25, 2019 $ 0.0444
+2.23%
$ 44.38 million $ 1.05 million
Nov 24, 2019 $ 0.0433
-6.10%
$ 43.28 million $ 639,091
Nov 23, 2019 $ 0.0461
+0.72%
$ 46.06 million $ 1.08 million
Nov 22, 2019 $ 0.0453
-5.87%
$ 45.27 million $ 1.16 million
Nov 21, 2019 $ 0.0479
-4.87%
$ 47.87 million $ 679,787
Nov 20, 2019 $ 0.0506
-0.87%
$ 50.54 million $ 689,420
Nov 19, 2019 $ 0.0505
-4.07%
$ 50.49 million $ 782,101
Nov 18, 2019 $ 0.0528
-1.81%
$ 52.79 million $ 746,376
Nov 17, 2019 $ 0.0541
+1.81%
$ 54 million $ 756,635
Nov 16, 2019 $ 0.0532
-0.84%
$ 53.16 million $ 738,329